Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magellan Health (NQ: MGLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 52.92 56.60 51.41 52.10 333,002 -1.49(-2.78%)
Jul 28, 2011 52.56 54.12 52.46 53.59 191,590 +1.18(+2.25%)
Jul 27, 2011 54.25 54.73 52.18 52.41 176,041 -1.90(-3.50%)
Jul 26, 2011 55.12 55.45 54.25 54.31 89,687 -0.67(-1.22%)
Jul 25, 2011 55.33 56.01 54.92 54.98 97,941 -0.76(-1.36%)
Jul 22, 2011 55.63 56.24 55.50 55.74 83,890 -0.39(-0.69%)
Jul 21, 2011 55.53 56.40 55.11 56.13 106,046 +0.99(+1.80%)
Jul 20, 2011 55.26 55.43 54.75 55.14 112,980 +0.14(+0.25%)
Jul 19, 2011 54.75 55.22 54.39 55.00 159,073 +0.33(+0.60%)
Jul 18, 2011 55.17 55.21 54.25 54.67 110,570 -0.66(-1.19%)
Jul 15, 2011 55.43 55.98 55.13 55.33 145,606 -0.08(-0.14%)
Jul 14, 2011 56.32 56.76 55.33 55.41 168,429 -0.51(-0.91%)
Jul 13, 2011 55.11 56.25 53.49 55.92 192,544 +1.09(+1.99%)
Jul 12, 2011 54.62 55.41 54.62 54.83 106,184 +0.13(+0.24%)
Jul 11, 2011 55.18 55.34 54.62 54.70 184,632 -0.99(-1.78%)
Jul 08, 2011 55.03 55.86 55.03 55.69 133,739 +0.01(+0.02%)
Jul 07, 2011 55.13 55.87 54.41 55.68 199,450 +0.68(+1.24%)
Jul 06, 2011 54.91 55.51 54.85 55.00 454,155 +0.21(+0.38%)
Jul 05, 2011 54.71 54.93 54.47 54.79 226,751 +0.16(+0.29%)
Jul 01, 2011 54.93 54.93 54.41 54.63 309,884 -0.11(-0.20%)
Jun 30, 2011 53.80 54.81 53.80 54.74 232,995 +1.15(+2.15%)
Jun 29, 2011 53.51 54.06 53.16 53.59 141,754 +0.09(+0.17%)
Jun 28, 2011 52.63 53.63 52.39 53.50 155,287 +0.85(+1.61%)
Jun 27, 2011 52.12 52.89 51.26 52.65 168,933 +0.60(+1.15%)
Jun 24, 2011 52.68 52.73 51.50 52.05 486,675 -0.61(-1.16%)
Jun 23, 2011 52.82 52.95 51.60 52.66 203,544 -0.60(-1.13%)
Jun 22, 2011 53.19 54.07 53.15 53.26 201,228 -0.01(-0.02%)
Jun 21, 2011 53.32 53.73 52.98 53.27 169,701 +0.43(+0.81%)
Jun 20, 2011 52.71 52.91 52.04 52.84 357,703 +0.52(+0.99%)
Jun 17, 2011 53.00 53.32 52.19 52.32 387,373 -0.58(-1.10%)
Jun 16, 2011 52.55 53.26 51.94 52.90 180,430 +0.42(+0.80%)
Jun 15, 2011 53.30 53.91 52.44 52.48 254,129 -1.34(-2.49%)
Jun 14, 2011 52.67 54.10 52.10 53.82 484,193 +1.86(+3.58%)
Jun 13, 2011 52.21 53.31 51.88 51.96 375,429 +1.18(+2.32%)
Jun 10, 2011 51.18 51.59 50.67 50.78 189,085 -0.57(-1.11%)
Jun 09, 2011 51.28 51.92 51.05 51.35 162,949 +0.40(+0.79%)
Jun 08, 2011 50.65 51.63 50.63 50.95 231,816 +0.02(+0.04%)
Jun 07, 2011 51.25 52.50 50.84 50.93 208,989 -0.15(-0.29%)
Jun 06, 2011 52.30 52.46 51.00 51.08 255,878 -0.98(-1.88%)
Jun 03, 2011 51.66 52.43 51.48 52.06 383,239 +0.46(+0.89%)
May 24, 2011 51.55 51.76 51.11 51.60 210,371 +0.20(+0.39%)
May 23, 2011 51.21 51.47 50.88 51.40 242,674 -0.55(-1.06%)
May 20, 2011 51.95 52.40 51.85 51.95 184,687 -0.21(-0.41%)
May 19, 2011 52.00 52.34 51.47 52.16 235,342 +0.37(+0.70%)
May 18, 2011 51.17 51.84 50.27 51.80 380,484 +0.59(+1.15%)
May 17, 2011 51.02 51.47 51.02 51.21 116,976 -0.12(-0.23%)
May 16, 2011 50.99 51.84 50.88 51.33 187,405 +0.01(+0.02%)
May 13, 2011 51.40 51.83 50.90 51.32 181,043 +0.16(+0.31%)
May 12, 2011 50.60 51.46 50.11 51.16 175,396 +0.48(+0.95%)
May 11, 2011 50.93 51.10 50.47 50.68 353,625 -0.53(-1.03%)
May 10, 2011 50.75 51.34 50.50 51.21 240,508 +0.81(+1.61%)
May 09, 2011 49.77 50.55 49.77 50.40 204,052 +0.49(+0.98%)
May 06, 2011 49.64 50.59 49.64 49.91 182,200 +0.24(+0.48%)
May 05, 2011 49.40 50.52 49.40 49.67 220,858 +0.04(+0.08%)
May 04, 2011 50.00 50.34 49.58 49.63 297,922 -0.31(-0.62%)
May 03, 2011 51.60 51.79 49.57 49.94 396,284 -1.85(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.